Mikron Holding AG (LON:0QQF)
London · Delayed Price · Currency is GBP · Price in CHF 20.85
+0.30 (1.46%)
Dec 5, 2025, 3:13 PM BST
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 0.74% | 877 |
| Dec 3, 2025 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | -0.24% | 631 |
| Dec 2, 2025 | 19.40 | 20.45 | 19.40 | 20.45 | 20.45 | 5.20% | 4,304 |
| Dec 1, 2025 | 20.00 | 20.50 | 19.44 | 19.44 | 19.44 | -4.47% | 101 |
| Nov 28, 2025 | 20.35 | 20.55 | 20.30 | 20.35 | 20.35 | 2.67% | 671 |
| Nov 27, 2025 | 19.64 | 19.82 | 19.48 | 19.82 | 19.82 | 1.12% | 1,000 |
| Nov 26, 2025 | 19.48 | 19.60 | 19.48 | 19.60 | 19.60 | 1.55% | 1 |
| Nov 25, 2025 | 19.36 | 19.36 | 19.22 | 19.30 | 19.30 | -0.10% | 2 |
| Nov 24, 2025 | 19.36 | 19.52 | 19.32 | 19.32 | 19.32 | -0.62% | 23 |
| Nov 20, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.89% | 20 |
| Nov 19, 2025 | 18.90 | 19.08 | 18.70 | 19.08 | 19.08 | 2.25% | 231 |
| Nov 18, 2025 | 19.34 | 19.36 | 17.62 | 18.66 | 18.66 | -3.91% | 90 |
| Nov 17, 2025 | 19.70 | 19.70 | 19.42 | 19.42 | 19.42 | 0.56% | - |
| Nov 14, 2025 | 19.30 | 19.70 | 19.06 | 19.31 | 19.31 | 0.58% | 3,256 |
| Nov 13, 2025 | 19.10 | 19.42 | 19.10 | 19.20 | 19.20 | 0.16% | 34 |
| Nov 12, 2025 | 19.48 | 19.48 | 19.11 | 19.17 | 19.17 | -1.99% | 2,794 |
| Nov 11, 2025 | 20.35 | 20.35 | 19.56 | 19.56 | 19.56 | -4.12% | 8 |
| Nov 10, 2025 | 19.96 | 20.40 | 19.96 | 20.40 | 20.40 | 2.10% | 242 |
| Nov 7, 2025 | 20.25 | 20.25 | 19.72 | 19.98 | 19.98 | -0.60% | 2,966 |
| Nov 6, 2025 | 19.94 | 20.10 | 19.92 | 20.10 | 20.10 | -2.43% | 651 |
| Nov 5, 2025 | 20.95 | 20.95 | 20.60 | 20.60 | 20.60 | -2.37% | 14 |
| Nov 4, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | - | 10 |
| Nov 3, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -1.40% | 14 |
| Oct 31, 2025 | 21.00 | 21.45 | 20.95 | 21.40 | 21.40 | 0.79% | 2,036 |
| Oct 30, 2025 | 21.25 | 21.25 | 21.23 | 21.23 | 21.23 | -0.79% | 276 |
| Oct 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.23% | - |
| Oct 28, 2025 | 21.20 | 21.50 | 21.15 | 21.45 | 21.45 | 2.63% | 628 |
| Oct 27, 2025 | 21.10 | 21.20 | 20.90 | 20.90 | 20.90 | -1.42% | 91 |
| Oct 24, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 0.36% | 6 |
| Oct 23, 2025 | 20.90 | 21.13 | 20.90 | 21.13 | 21.13 | 3.65% | 1,341 |
| Oct 22, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.58% | 81 |
| Oct 21, 2025 | 20.23 | 20.50 | 20.10 | 20.50 | 20.50 | 0.74% | 1,086 |
| Oct 20, 2025 | 20.90 | 20.90 | 20.35 | 20.35 | 20.35 | -2.16% | 314 |
| Oct 17, 2025 | 20.53 | 20.80 | 20.53 | 20.80 | 20.80 | 2.21% | 1,388 |
| Oct 16, 2025 | 20.20 | 20.40 | 20.20 | 20.35 | 20.35 | 1.24% | 2,024 |
| Oct 15, 2025 | 20.55 | 20.55 | 20.05 | 20.10 | 20.10 | -0.25% | 1,046 |
| Oct 14, 2025 | 20.60 | 20.60 | 20.10 | 20.15 | 20.15 | -1.59% | 2,761 |
| Oct 13, 2025 | 20.05 | 20.50 | 19.76 | 20.48 | 20.48 | 2.38% | 188 |
| Oct 10, 2025 | 19.96 | 20.00 | 19.92 | 20.00 | 20.00 | 2.30% | 3,023 |
| Oct 9, 2025 | 19.34 | 19.55 | 19.34 | 19.55 | 19.55 | 0.36% | 2,380 |
| Oct 8, 2025 | 19.34 | 19.48 | 19.34 | 19.48 | 19.48 | 0.72% | 2,110 |
| Oct 7, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% | 164 |
| Oct 6, 2025 | 19.12 | 19.28 | 19.10 | 19.26 | 19.26 | 1.89% | 1,026 |
| Oct 3, 2025 | 18.70 | 19.10 | 18.70 | 18.90 | 18.90 | 1.19% | 791 |
| Oct 2, 2025 | 18.50 | 18.80 | 18.50 | 18.68 | 18.68 | 0.86% | 2,890 |
| Oct 1, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 2.32% | 2 |
| Sep 30, 2025 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 0.67% | 1,198 |
| Sep 29, 2025 | 17.97 | 17.98 | 17.97 | 17.98 | 17.98 | -0.22% | 9 |
| Sep 26, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.78% | - |
| Sep 25, 2025 | 17.94 | 17.94 | 17.88 | 17.88 | 17.88 | -1.43% | 1,500 |